$21.20 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF - NYSEARCA

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
5/26/201521.1721.2121.1621.2060,826
5/22/201521.1721.1921.1521.1860,397
5/21/201521.1621.2321.1621.2147,757
5/20/201521.1521.2021.1521.1866,690
5/19/201521.1421.1821.1321.1759,694
5/18/201521.2421.2521.2021.2254,029
5/15/201521.2321.2621.2121.2562,474
5/14/201521.2021.2221.1821.2150,937
5/13/201521.2021.2121.1221.1460,771
5/12/201521.1521.1521.1121.1370,292
5/11/201521.1721.2221.1121.1144,529
5/8/201521.1921.2321.1921.2294,560
5/7/201521.1221.1621.1221.1544,868
5/6/201521.1821.1821.1121.1460,333
5/5/201521.2221.2221.1621.1786,892
5/4/201521.2121.2121.1621.1868,910
5/1/201521.2121.2521.1821.2091,346
4/30/201521.2621.2621.2121.2644,364
4/29/201521.2921.3021.2421.2885,692
4/28/201521.3121.3321.2921.3083,651
4/27/201521.3421.3521.3221.3452,251
4/24/201521.3421.3521.3121.3553,880
4/23/201521.3021.3321.2821.3369,122
4/22/201521.3121.3321.2821.29231,241
4/21/201521.3521.3521.3121.3484,433
4/20/201521.3521.3721.3321.3542,256
4/17/201521.3221.3821.3021.35106,344
4/16/201521.3721.3921.3021.3793,713
4/15/201521.3521.3521.3321.3466,144
4/14/201521.3021.3621.3021.3129,703
4/13/201521.3421.3421.2321.2976,342
4/10/201521.2921.3021.2521.2783,482
4/9/201521.3021.3021.2421.29115,568
4/8/201521.3321.3321.2821.30524,233
4/7/201521.3121.3221.2621.32161,483
4/6/201521.3221.3821.3021.3148,246
4/2/201521.3021.3221.2421.2475,412
4/1/201521.3021.3021.2121.2983,660
3/31/201521.3121.3221.2421.2953,321
3/30/201521.2821.3121.2521.2761,481
3/27/201521.2321.2621.2321.2551,295
3/26/201521.2621.2621.1721.1994,960
3/25/201521.3221.3721.2121.2391,930
3/24/201521.2721.2921.1621.29135,540
3/23/201521.2421.2721.1921.2659,275
3/20/201521.2221.2521.1521.25152,866
3/19/201521.2221.2721.1221.15137,877
3/18/201521.1821.2821.1021.27109,854
3/17/201521.1821.1821.0721.13132,707
3/16/201521.1521.3221.1221.1492,598
3/13/201521.0821.1421.0821.10137,754
3/11/201521.1221.1321.0521.1283,541
3/10/201521.1021.1321.0821.10138,638
3/9/201521.0921.0921.0521.0867,273
3/6/201521.0421.0621.0021.0174,566
3/5/201521.1321.1521.1021.15210,527
3/4/201521.2521.4521.1021.11129,050
3/3/201521.1321.1421.0921.1168,484
3/2/201521.2021.2021.1221.1458,291
2/27/201521.2021.2321.2021.2359,114
2/26/201521.2521.2521.1921.19177,925
2/25/201521.2721.2721.2021.25170,075
2/24/201521.2021.2521.1621.2556,534
2/23/201521.1921.2021.1521.1782,663
2/20/201521.2121.2121.1221.12136,572
2/19/201521.1821.1821.1521.1693,585
2/18/201521.0721.1921.0621.1798,574
2/17/201521.1321.1321.0621.1079,169
2/13/201521.2521.2521.1321.1439,472
2/12/201521.1721.1721.1321.16145,417
2/11/201521.1221.1521.1121.1279,935
2/10/201521.1121.1421.1121.1348,086
2/9/201521.1821.1921.1421.1588,429
2/6/201521.2021.2021.1421.1571,686
2/5/201521.2521.2921.2321.27111,899
2/4/201521.2621.2821.2121.2867,743
2/3/201521.3421.3421.2821.2858,480
2/2/201521.3721.3721.2821.3367,324
1/30/201521.3321.4121.3121.39103,355
1/29/201521.3021.3021.2421.2881,930
1/28/201521.2621.2921.2121.2962,955
1/27/201521.3021.3021.2321.24147,889
1/26/201521.2221.2421.2021.2284,675
1/23/201521.2421.2421.1721.23130,020
1/22/201521.2521.2521.1121.19364,294
1/21/201521.2321.2621.2221.22101,070
1/20/201521.2821.2821.2321.24391,299
1/16/201521.3221.3221.2221.2275,897
1/15/201521.2021.3221.2021.3282,972
1/14/201521.2821.2821.2121.2376,074
1/13/201521.1921.2021.1021.1987,019
1/12/201521.1121.1821.1121.1553,631
1/9/201521.1521.1721.0821.1596,861
1/8/201521.1221.1221.0721.11223,304
1/6/201521.0521.1421.0121.0860,564
1/5/201520.9921.0420.9421.0197,761
1/2/201520.9921.0020.9220.9880,733
12/31/201420.8920.9720.8920.9189,050
12/30/201420.9120.9520.8920.9368,750
12/29/201420.9220.9320.8620.89123,511
  • Showing 1-100 of 788 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center